BMTC

Bryn Mawr Bank Corporation Historical Stock Prices

$28.36
*  
0.23
0.82%
Get BMTC Alerts
*Delayed - data as of Oct. 2, 2014 11:40 ET  -  Find a broker to begin trading BMTC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BMTC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
11:40  28.10  28.93  28.10  28.36 9,874
10/01/2014 28.32 28.96 28.01 28.13 32,696
09/30/2014 28.61 28.85 28.33 28.33 51,059
09/29/2014 28.5 28.83 28.5 28.72 15,564
09/26/2014 28.67 29.54 28.51 28.9 27,787
09/25/2014 29.41 29.6 28.66 28.69 22,544
09/24/2014 29.37 29.6 29.3 29.35 18,019
09/23/2014 29.28 29.6 29.13 29.3 32,293
09/22/2014 29.3 29.69 29.21 29.32 24,213
09/19/2014 29.87 29.99 29.25 29.41 49,800
09/18/2014 29.52 29.98 29.4101 29.81 22,081
09/17/2014 29.36 29.86 29.23 29.3 15,763
09/16/2014 29.4 29.84 29.28 29.29 21,669
09/15/2014 29.75 29.96 29.21 29.34 28,971
09/12/2014 30.01 30.09 29.67 29.76 21,770
09/11/2014 29.47 29.99 29.4 29.98 85,194
09/10/2014 29.62 29.88 29.31 29.7 18,662
09/09/2014 29.62 29.97 29.11 29.32 26,274
09/08/2014 29.54 29.96 29.31 29.81 29,284
09/05/2014 29.54 29.91 29.54 29.73 11,005
09/04/2014 30.11 30.15 29.7 29.7 7,939
09/03/2014 30.13 30.47 29.75 29.84 18,485
09/02/2014 29.65 30.34 29.57 30.09 54,444
08/29/2014 29.42 29.57 29.36 29.42 15,350
08/28/2014 29.61 29.88 29.32 29.44 13,311
08/27/2014 29.79 29.9 29.63 29.7 12,347
08/26/2014 29.76 29.9 29.4 29.87 51,106
08/25/2014 29.85 29.99 29.54 29.75 14,822
08/22/2014 29.68 29.99 29.47 29.76 19,767
08/21/2014 29.36 29.98 29.13 29.76 22,797
08/20/2014 29.5 29.76 29.25 29.38 21,686
08/19/2014 29.6 29.7 29.461 29.54 29,088
08/18/2014 29.81 29.95 29.27 29.6 26,057
08/15/2014 29.84 29.85 29.03 29.62 52,425
08/14/2014 29.73 29.94 29.52 29.58 14,497
08/13/2014 29.45 29.81 29.45 29.73 16,180
08/12/2014 29.16 29.76 29.11 29.51 50,528
08/11/2014 29.33 29.85 29.18 29.36 30,014
08/08/2014 29.25 29.49 29.1 29.25 20,357
08/07/2014 29.27 29.66 29.09 29.32 16,058
08/06/2014 28.82 29.5 28.62 29.33 42,727
08/05/2014 28.81 29.23 28.72 29.04 27,993
08/04/2014 29.12 29.4 28.53 29.05 36,623
08/01/2014 29.22 29.61 28.75 28.86 28,895
07/31/2014 29.71 30.128 29.46 29.5 25,185
07/30/2014 29.82 30.06 29.75 30.06 59,887
07/29/2014 29.74 29.94 29.56 29.72 44,017
07/28/2014 29.95 29.96 29.49 29.76 21,296
07/25/2014 29.75 29.99 29.55 29.98 41,952
07/24/2014 29.75 29.99 29.411 29.68 22,812
07/23/2014 29.58 29.87 29.19 29.77 36,201
07/22/2014 29.62 29.82 29.038 29.52 30,178
07/21/2014 29.35 29.85 29.1 29.56 29,811
07/18/2014 28.96 29.87 28.91 29.6 39,246
07/17/2014 29.63 29.835 28.89 29.09 43,587
07/16/2014 30.16 30.5 29.63 29.85 40,344
07/15/2014 30 30.11 29.76 29.86 25,309
07/14/2014 30.05 30.66 29.72 30.14 23,099
07/11/2014 29.76 29.94 29.42 29.78 21,253
07/10/2014 29.44 30.984 29.44 29.77 56,944
07/09/2014 29.51 30.05 29.51 29.95 41,687
07/08/2014 29.53 29.755 29.17 29.32 23,337
07/07/2014 29.75 29.92 29.18 29.49 24,233
07/03/2014 29.78 29.97 29.6 29.93 11,659
07/02/2014 29.79 29.79 29.51 29.54 13,258
07/01/2014 29.2152 29.92 29.2152 29.72 41,545
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?